87,800€
1,27%
Echtzeit-Aktienkurs Sensirion Holding AG
Bid:
Ask:
Aktienkurse zur Sensirion Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 86,80 | 86,90 | 86,70 | 86,70 | -0,12% | - |
| 21.05.2026 | 87,10 | 88,25 | 85,85 | 86,80 | -0,69% | - |
| 20.05.2026 | 82,65 | 88,15 | 82,65 | 87,40 | 5,24% | - |
| 19.05.2026 | 85,30 | 89,15 | 82,95 | 83,05 | -2,92% | - |
| 18.05.2026 | 85,05 | 87,90 | 84,65 | 85,55 | -0,23% | - |
| 15.05.2026 | 86,00 | 88,20 | 84,95 | 85,75 | -1,83% | - |
| 14.05.2026 | 87,15 | 87,95 | 86,95 | 87,35 | 0,34% | - |
| 13.05.2026 | 80,80 | 87,15 | 80,70 | 87,05 | 7,94% | - |
| 12.05.2026 | 82,90 | 82,90 | 80,10 | 80,65 | -3,24% | - |
| 11.05.2026 | 79,80 | 83,50 | 79,75 | 83,35 | 3,80% | - |
| 08.05.2026 | 78,10 | 80,80 | 77,90 | 80,30 | 3,15% | - |
| 07.05.2026 | 77,40 | 79,70 | 77,30 | 77,85 | 0,65% | - |
| 06.05.2026 | 79,75 | 79,85 | 76,70 | 77,35 | -2,21% | - |
| 05.05.2026 | 76,20 | 79,15 | 75,40 | 79,10 | 4,01% | - |
| 04.05.2026 | 73,70 | 76,70 | 72,95 | 76,05 | 3,33% | - |
| 30.04.2026 | 72,20 | 74,70 | 72,00 | 73,60 | 1,17% | - |
| 29.04.2026 | 73,60 | 74,40 | 72,55 | 72,75 | -0,75% | - |
| 28.04.2026 | 73,10 | 74,25 | 72,25 | 73,30 | -0,07% | - |
| 27.04.2026 | 74,30 | 74,65 | 73,00 | 73,35 | -1,68% | 5.076,00 |
| 24.04.2026 | 75,50 | 75,50 | 72,35 | 74,60 | -0,80% | - |
| 23.04.2026 | 75,40 | 76,05 | 74,50 | 75,20 | -0,92% | - |
| 22.04.2026 | 77,25 | 78,30 | 75,30 | 75,90 | -0,78% | - |
| 21.04.2026 | 76,35 | 77,45 | 75,95 | 76,50 | 0,33% | - |
| 20.04.2026 | 78,10 | 78,50 | 75,45 | 76,25 | -2,18% | 3.996,00 |
| 17.04.2026 | 74,40 | 78,80 | 74,20 | 77,95 | 4,84% | - |
| 16.04.2026 | 75,20 | 76,20 | 74,15 | 74,35 | -0,80% | - |
| 15.04.2026 | 74,95 | 77,65 | 74,40 | 74,95 | -0,46% | - |
| 14.04.2026 | 71,50 | 76,75 | 71,50 | 75,30 | 5,17% | - |
| 13.04.2026 | 68,60 | 71,60 | 68,60 | 71,60 | 3,10% | - |
| 10.04.2026 | 67,85 | 70,55 | 66,50 | 69,45 | 2,43% | - |
| 09.04.2026 | 67,65 | 68,05 | 65,55 | 67,80 | -0,29% | - |
| 08.04.2026 | 67,70 | 68,90 | 66,35 | 68,00 | 4,62% | - |
| 07.04.2026 | 65,55 | 67,40 | 64,10 | 65,00 | -1,22% | - |
| 02.04.2026 | 64,95 | 66,15 | 64,25 | 65,80 | -0,83% | - |
| 01.04.2026 | 65,70 | 66,60 | 63,75 | 66,35 | 1,45% | - |
| 31.03.2026 | 63,00 | 65,55 | 62,45 | 65,40 | 4,72% | - |
| 30.03.2026 | 62,45 | 64,10 | 61,40 | 62,45 | 0,24% | - |
| 27.03.2026 | 64,65 | 64,75 | 61,60 | 62,30 | -3,41% | - |
| 26.03.2026 | 63,05 | 65,20 | 62,45 | 64,50 | 1,74% | - |
| 25.03.2026 | 61,35 | 63,70 | 60,25 | 63,40 | 3,09% | - |
| 24.03.2026 | 60,95 | 61,80 | 59,45 | 61,50 | 0,08% | - |
| 23.03.2026 | 58,20 | 62,90 | 57,15 | 61,45 | 4,33% | - |
| 20.03.2026 | 60,15 | 60,60 | 58,60 | 58,90 | -2,16% | - |
| 19.03.2026 | 61,45 | 61,70 | 59,30 | 60,20 | -2,19% | - |
| 18.03.2026 | 63,65 | 64,55 | 61,40 | 61,55 | -2,30% | - |
| 17.03.2026 | 63,20 | 63,90 | 62,65 | 63,00 | -1,10% | - |
| 16.03.2026 | 64,80 | 64,90 | 63,05 | 63,70 | -0,70% | - |
| 13.03.2026 | 65,40 | 65,90 | 64,10 | 64,15 | -1,99% | - |
| 12.03.2026 | 66,45 | 66,65 | 63,10 | 65,45 | -2,09% | - |
| 11.03.2026 | 63,50 | 68,30 | 62,95 | 66,85 | 5,52% | 2.000,00 |
| 10.03.2026 | 56,45 | 64,90 | 56,35 | 63,35 | 13,23% | - |
| 09.03.2026 | 55,45 | 56,75 | 54,75 | 55,95 | -1,84% | - |
| 06.03.2026 | 58,15 | 58,30 | 56,40 | 57,00 | -1,55% | - |
| 05.03.2026 | 60,65 | 60,75 | 57,40 | 57,90 | -5,24% | - |
| 04.03.2026 | 59,15 | 61,40 | 58,90 | 61,10 | 2,52% | - |
| 03.03.2026 | 59,45 | 59,90 | 58,05 | 59,60 | -0,91% | - |
| 02.03.2026 | 60,65 | 61,10 | 58,90 | 60,15 | -2,27% | - |
| 27.02.2026 | 61,45 | 62,45 | 60,90 | 61,55 | 0,24% | - |
| 26.02.2026 | 61,05 | 62,80 | 60,90 | 61,40 | 0,41% | - |
| 25.02.2026 | 61,75 | 61,85 | 60,65 | 61,15 | -0,89% | - |
| 24.02.2026 | 61,55 | 62,65 | 61,10 | 61,70 | 0,24% | - |
| 23.02.2026 | 60,95 | 63,00 | 60,10 | 61,55 | 0,57% | - |
| 20.02.2026 | 62,65 | 62,70 | 60,45 | 61,20 | -2,16% | - |
| 19.02.2026 | 67,05 | 67,05 | 60,55 | 62,55 | -6,71% | - |
| 18.02.2026 | 63,70 | 67,75 | 63,00 | 67,05 | 5,34% | - |
| 17.02.2026 | 63,25 | 63,70 | 61,90 | 63,65 | 0,16% | - |
| 16.02.2026 | 63,20 | 63,95 | 62,70 | 63,55 | 0,63% | - |
| 13.02.2026 | 62,85 | 64,20 | 62,50 | 63,15 | 0,56% | 20,00 |
| 12.02.2026 | 63,25 | 64,35 | 62,60 | 62,80 | -0,71% | - |
| 11.02.2026 | 64,25 | 64,75 | 62,40 | 63,25 | -1,25% | - |
| 10.02.2026 | 62,95 | 64,30 | 62,85 | 64,05 | 1,59% | 2.000,00 |
| 09.02.2026 | 61,45 | 63,20 | 61,35 | 63,05 | 2,85% | - |
| 06.02.2026 | 61,35 | 61,75 | 60,45 | 61,30 | -0,08% | - |
| 05.02.2026 | 61,05 | 62,45 | 60,95 | 61,35 | 0,90% | - |
| 04.02.2026 | 60,55 | 61,95 | 59,70 | 60,80 | 0,66% | - |
| 03.02.2026 | 61,85 | 61,95 | 59,95 | 60,40 | -1,95% | - |
| 02.02.2026 | 61,80 | 62,30 | 60,80 | 61,60 | -1,52% | - |
| 30.01.2026 | 63,25 | 63,85 | 62,30 | 62,55 | -1,65% | - |
| 29.01.2026 | 64,25 | 64,35 | 62,45 | 63,60 | -0,47% | - |
| 28.01.2026 | 65,05 | 66,00 | 63,70 | 63,90 | -0,93% | - |
| 27.01.2026 | 62,25 | 64,70 | 61,65 | 64,50 | 3,86% | - |
| 26.01.2026 | 65,05 | 65,25 | 61,90 | 62,10 | -4,31% | - |
| 23.01.2026 | 64,20 | 65,10 | 63,95 | 64,90 | 0,85% | - |
| 22.01.2026 | 65,35 | 65,60 | 64,00 | 64,35 | -1,45% | - |
| 21.01.2026 | 63,35 | 65,55 | 63,20 | 65,30 | 3,16% | 7.514,00 |
| 20.01.2026 | 61,35 | 63,80 | 61,20 | 63,30 | 2,76% | - |
| 19.01.2026 | 62,10 | 62,85 | 60,95 | 61,60 | -2,38% | 1.188,00 |
| 16.01.2026 | 64,50 | 64,70 | 62,35 | 63,10 | -1,87% | - |
| 15.01.2026 | 64,05 | 65,95 | 63,75 | 64,30 | 0,94% | - |
| 14.01.2026 | 63,95 | 65,40 | 63,25 | 63,70 | -0,31% | - |
| 13.01.2026 | 68,15 | 68,25 | 63,20 | 63,90 | -6,24% | - |
| 12.01.2026 | 68,40 | 68,70 | 66,75 | 68,15 | -0,22% | - |
| 09.01.2026 | 67,40 | 68,45 | 66,50 | 68,30 | 1,34% | - |
| 08.01.2026 | 68,75 | 68,85 | 66,35 | 67,40 | -2,18% | - |
| 07.01.2026 | 68,10 | 69,55 | 67,45 | 68,90 | 1,32% | - |
| 06.01.2026 | 66,90 | 68,20 | 65,25 | 68,00 | 2,10% | - |
| 05.01.2026 | 67,35 | 68,10 | 64,10 | 66,60 | -0,30% | - |
| 02.01.2026 | 66,20 | 67,00 | 66,00 | 66,80 | 1,52% | - |
| 30.12.2025 | 66,05 | 66,75 | 65,20 | 65,80 | 0,30% | - |
| 29.12.2025 | 64,35 | 66,75 | 64,15 | 65,60 | 1,86% | - |